Dark

META20271217C820
META Dec 17 2027 820.00 Call (META271217C00820000)
option OPRA

EOD

Sep 17, 2026

93.63+1.694%(+1.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.6200	93.6300	93.6200	93.6300	+1.694%	2	304	0.000%
2026-09-16	95.3900	95.4000	92.0700	92.0700	+4.034%	29	303	+1.694%
2026-09-14	82.2500	88.5000	82.2500	88.5000	+9.476%	16	309	+5.797%
2026-09-10	81.0100	84.8000	80.8400	80.8400	-5.395%	4	299	+15.821%
2026-09-09	84.0000	85.4500	84.0000	85.4500	+29.784%	4	301	+9.573%
2026-09-03	64.1000	66.5000	64.1000	65.8400	+35.865%	13	301	+42.208%
2026-09-01	48.4600	48.4600	48.4600	48.4600	-3.964%	12	299	+93.211%
2026-08-31	50.5100	50.5100	50.4600	50.4600	-2.549%	3	299	+85.553%
2026-08-27	50.4500	51.7800	50.4500	51.7800	+5.673%	2	297	+80.823%
2026-08-24	47.7300	49.0000	47.6700	49.0000	+9.375%	23	297	+91.082%
2026-08-18	46.6000	46.6000	44.8000	44.8000	-13.010%	16	280	+108.996%
2026-08-17	51.5000	51.5000	51.5000	51.5000	-8.036%	8	265	+81.806%
2026-08-12	56.0000	56.0000	56.0000	56.0000	-12.500%	1	273	+67.196%
2026-08-06	64.0000	64.0000	64.0000	64.0000	+10.345%	8	273	+46.297%
2026-08-05	58.0000	58.0000	58.0000	58.0000	-4.132%	10	265	+61.431%
2026-08-04	58.5100	60.5000	58.0000	60.5000	-0.820%	22	275	+54.760%
2026-08-03	61.0000	61.0000	61.0000	61.0000	+29.512%	10	275	+53.492%
2026-07-31	46.9400	47.5000	46.9400	47.1000	+10.745%	13	275	+98.790%
2026-07-30	42.3000	43.2000	42.3000	42.5300	-34.830%	4	264	+120.150%
2026-07-29	63.6500	65.3000	63.6500	65.2600	-6.370%	102	263	+43.472%
2026-07-27	69.7000	69.7000	69.7000	69.7000	-7.017%	1	261	+34.333%
2026-07-23	74.9600	74.9600	74.9600	74.9600	-24.435%	1	260	+24.907%
2026-07-17	93.4300	99.2000	89.0200	99.2000	-6.220%	8	259	-5.615%
2026-07-16	105.7800	105.7800	105.7800	105.7800	+1.751%	1	261	-11.486%
2026-07-14	103.9600	103.9600	103.9600	103.9600	-2.841%	2	261	-9.937%
2026-07-13	107.0000	107.0000	107.0000	107.0000	-1.082%	1	260	-12.495%
2026-07-10	104.5500	109.2300	102.5300	108.1700	+35.213%	28	261	-13.442%
2026-07-09	70.5800	80.0000	69.8200	80.0000	+4.904%	4	249	+17.038%
2026-07-07	70.4700	76.2600	70.4700	76.2600	+21.086%	2	249	+22.777%
2026-07-06	62.9800	62.9800	62.9800	62.9800	-12.528%	1	249	+48.666%
2026-07-01	72.0000	72.0000	72.0000	72.0000	+45.749%	1	249	+30.042%
2026-06-24	49.4000	49.4000	49.4000	49.4000	-2.928%	2	250	+89.534%
2026-06-23	51.0000	51.0000	50.8900	50.8900	-2.974%	2	252	+83.985%
2026-06-22	52.4500	52.4500	52.4500	52.4500	-19.121%	2	254	+78.513%
2026-06-16	64.8500	64.8500	64.8500	64.8500	+4.969%	2	254	+44.379%
2026-06-15	62.2000	62.2000	61.7500	61.7800	+15.606%	68	254	+51.554%
2026-06-11	52.3000	54.8600	50.5300	53.4400	-21.366%	6	244	+75.206%
2026-06-05	69.7700	69.7700	67.9600	67.9600	-9.987%	2	244	+37.772%
2026-06-03	71.6500	75.5000	71.6500	75.5000	+11.111%	24	244	+24.013%
2026-06-02	68.7000	68.9000	67.9500	67.9500	-9.109%	5	227	+37.792%
2026-05-27	74.7600	74.7600	74.7600	74.7600	+15.459%	1	224	+25.241%
2026-05-26	64.7500	64.7500	64.7500	64.7500	-1.145%	3	225	+44.602%
2026-05-22	65.5000	65.5000	65.5000	65.5000	+5.747%	1	228	+42.947%
2026-05-21	61.9400	61.9400	61.9400	61.9400	-4.854%	1	227	+51.162%
2026-05-19	65.1000	65.1000	65.1000	65.1000	-1.928%	6	227	+43.825%
2026-05-15	66.3800	66.3800	66.3800	66.3800	+10.376%	1	226	+41.052%
2026-05-12	60.5800	60.5800	60.1400	60.1400	-1.892%	101	225	+55.687%
2026-05-11	61.3000	61.3000	61.3000	61.3000	-8.371%	1	225	+52.741%
2026-05-01	67.0500	67.4500	66.7000	66.9000	-30.079%	12	217	+39.955%
2026-04-28	95.6800	95.6800	95.6800	95.6800	-2.596%	3	217	-2.143%
2026-04-27	98.2300	98.2300	98.2300	98.2300	-4.585%	3	220	-4.683%
2026-04-17	102.9500	102.9500	102.9500	102.9500	+5.330%	1	217	-9.053%
2026-04-15	97.7400	97.7400	97.7400	97.7400	+10.068%	1	216	-4.205%
2026-04-14	88.8000	88.8000	88.8000	88.8000	+10.861%	1	215	+5.439%
2026-04-09	80.1000	80.1000	80.1000	80.1000	+1.714%	1	214	+16.891%
2026-04-08	62.4000	78.7500	62.4000	78.7500	+41.382%	2	214	+18.895%
2026-04-02	55.7000	55.7000	55.7000	55.7000	+29.535%	1	214	+68.097%
2026-03-27	47.5000	47.5000	43.0000	43.0000	-14.257%	15	214	+117.744%
2026-03-26	58.1300	58.1300	50.1500	50.1500	-22.846%	13	223	+86.700%
2026-03-25	65.0000	65.0000	65.0000	65.0000	+2.041%	1	214	+44.046%
2026-03-24	63.7000	63.7000	63.7000	63.7000	-4.066%	1	215	+46.986%
2026-03-23	66.4000	66.4000	66.4000	66.4000	-6.505%	1	214	+41.009%
2026-03-18	71.1400	71.1400	71.0200	71.0200	-4.286%	3	214	+31.836%
2026-03-17	74.2000	74.2000	74.2000	74.2000	-6.784%	5	213	+26.186%
2026-03-16	79.6000	79.6000	79.6000	79.6000	+6.133%	1	213	+17.626%
2026-03-13	75.0000	75.0000	75.0000	75.0000	-12.434%	5	213	+24.840%
2026-03-12	85.6500	85.6500	85.6500	85.6500	+4.732%	1	218	+9.317%
2026-03-09	81.7800	81.7800	81.7800	81.7800	-6.430%	1	217	+14.490%
2026-03-03	85.8500	87.4000	85.8500	87.4000	-1.798%	4	219	+7.128%
2026-02-25	89.0000	89.0000	89.0000	89.0000	+2.890%	2	219	+5.202%
2026-02-23	89.1000	89.1000	86.5000	86.5000	-6.385%	2	219	+8.243%
2026-02-20	96.8000	96.8000	92.4000	92.4000	+4.525%	5	221	+1.331%
2026-02-19	88.4000	88.4000	88.4000	88.4000	+3.586%	1	222	+5.916%
2026-02-17	85.3400	85.3400	85.3400	85.3400	-1.908%	5	222	+9.714%
2026-02-13	87.6500	87.6500	87.0000	87.0000	-13.087%	2	222	+7.621%
2026-02-09	100.1000	100.1000	100.1000	100.1000	+9.006%	2	222	-6.464%
2026-02-06	92.9000	92.9000	91.8300	91.8300	-23.155%	2	220	+1.960%
2026-02-02	119.5000	119.5000	119.5000	119.5000	-6.053%	1	221	-21.649%
2026-01-30	126.6000	127.2000	126.6000	127.2000	-7.491%	2	221	-26.392%
2026-01-29	134.1400	137.5000	134.1400	137.5000	+29.913%	2	222	-31.905%
2026-01-27	105.8300	105.8400	105.8300	105.8400	+1.750%	2	221	-11.536%
2026-01-23	104.0200	104.0200	104.0200	104.0200	+17.803%	1	221	-9.988%
2026-01-22	88.3000	88.3000	88.3000	88.3000	+22.046%	5	221	+6.036%
2026-01-21	72.3500	72.3500	72.3500	72.3500	-0.454%	1	221	+29.413%
2026-01-20	71.7900	73.0900	71.7900	72.6800	-7.118%	7	220	+28.825%
2026-01-15	77.4500	78.2500	77.4500	78.2500	-2.976%	2	223	+19.655%
2026-01-14	81.6000	81.6000	80.6500	80.6500	-2.100%	4	223	+16.094%
2026-01-13	82.5800	82.5800	82.3800	82.3800	-16.788%	3	221	+13.656%
2026-01-05	99.0000	99.0000	99.0000	99.0000	+4.684%	1	223	-5.424%
2026-01-02	94.5700	94.5700	94.5700	94.5700	-6.274%	1	223	-0.994%
2025-12-30	100.9000	100.9000	100.9000	100.9000	+2.541%	1	222	-7.205%
2025-12-29	98.4000	98.4000	98.4000	98.4000	-2.381%	1	222	-4.848%
2025-12-26	100.8100	100.8100	100.8000	100.8000	-1.389%	18	222	-7.113%
2025-12-24	102.2200	102.2200	102.2200	102.2200	+0.039%	1	209	-8.403%
2025-12-17	102.1800	102.1800	102.1800	102.1800	+4.961%	2	209	-8.368%
2025-12-12	97.3500	97.3500	97.3500	97.3500	-2.013%	3	209	-3.821%
2025-12-10	100.6000	100.6000	99.3500	99.3500	-9.764%	6	212	-5.757%
2025-12-04	110.1000	110.1000	110.1000	110.1000	+8.805%	3	212	-14.959%
2025-12-02	101.1900	101.1900	101.1900	101.1900	-0.794%	5	209	-7.471%
2025-11-28	102.0000	102.0000	102.0000	102.0000	+7.595%	1	214	-8.206%
2025-11-25	94.8000	94.8000	94.8000	94.8000	+23.760%	1	214	-1.234%
2025-11-21	74.1200	76.6000	74.1200	76.6000	-0.519%	4	213	+22.232%
2025-11-20	83.5700	83.5700	77.0000	77.0000	-8.475%	4	210	+21.597%
2025-11-17	84.1300	84.1300	84.1300	84.1300	-5.684%	3	213	+11.292%
2025-11-14	85.2200	89.2000	85.2200	89.2000	+2.529%	2	216	+4.966%
2025-11-13	87.0000	87.0000	87.0000	87.0000	-2.455%	3	215	+7.621%
2025-11-12	89.1900	89.1900	89.1900	89.1900	+2.282%	1	218	+4.978%
2025-11-07	86.0600	87.2000	84.1300	87.2000	-3.965%	9	218	+7.374%
2025-11-06	99.1000	99.1000	90.8000	90.8000	-11.845%	17	218	+3.117%
2025-11-05	103.0000	103.0000	103.0000	103.0000	+6.471%	1	216	-9.097%
2025-11-04	98.8000	101.0500	96.7400	96.7400	-9.394%	20	216	-3.215%
2025-10-31	111.4700	111.4700	105.9800	106.7700	-10.765%	9	226	-12.307%
2025-10-30	105.0000	119.6500	103.3800	119.6500	-14.088%	57	220	-21.747%
2025-10-24	139.2700	139.2700	139.2700	139.2700	-2.369%	1	192	-32.771%
2025-10-23	143.4400	143.4400	142.6500	142.6500	+2.251%	2	193	-34.364%
2025-10-20	139.5100	139.5100	139.5100	139.5100	+5.689%	1	192	-32.887%
2025-10-14	129.9600	132.0000	129.9600	132.0000	-0.841%	3	192	-29.068%
2025-10-10	133.0000	133.1200	133.0000	133.1200	+6.072%	2	195	-29.665%
2025-10-06	120.0000	125.7000	120.0000	125.5000	-3.758%	8	193	-25.394%
2025-10-01	129.1000	130.4000	126.1100	130.4000	-4.033%	7	192	-28.198%
2025-09-30	135.8800	135.8800	135.8800	135.8800	-4.946%	1	190	-31.094%
2025-09-26	144.2200	144.2200	142.9500	142.9500	-3.236%	10	189	-34.502%
2025-09-25	147.8900	147.8900	147.7300	147.7300	-11.113%	9	189	-36.621%
2025-09-22	166.2000	166.2000	166.2000	166.2000	+1.651%	1	182	-43.664%
2025-09-19	160.0500	163.5000	160.0500	163.5000	-4.212%	5	183	-42.734%
2025-09-18	167.9000	170.6900	167.9000	170.6900	+6.681%	28	183	-45.146%
2025-09-16	160.0000	160.0000	160.0000	160.0000	+0.313%	1	186	-41.481%
2025-09-15	150.7000	159.5000	150.7000	159.5000	+7.843%	15	186	-41.298%
2025-09-12	147.6500	148.9500	147.6000	147.9000	+2.141%	25	176	-36.694%
2025-09-11	145.7000	146.1000	144.7500	144.8000	-1.140%	64	151	-35.338%
2025-09-10	146.4700	146.4700	146.4700	146.4700	+1.645%	2	125	-36.076%
2025-09-04	144.1000	144.1000	144.1000	144.1000	+7.138%	5	123	-35.024%
2025-09-03	137.4400	137.4400	134.5000	134.5000	-3.063%	8	118	-30.387%
2025-08-29	139.1200	139.1200	138.7500	138.7500	-6.250%	10	117	-32.519%
2025-08-28	148.0000	148.0000	148.0000	148.0000	+2.778%	1	117	-36.736%
2025-08-27	144.0000	144.0000	144.0000	144.0000	+0.223%	1	116	-34.979%
2025-08-21	143.4600	143.8400	143.4600	143.6800	-1.737%	3	116	-34.834%
2025-08-20	149.4600	149.4600	145.0000	146.2200	-2.604%	5	115	-35.966%
2025-08-19	151.9000	151.9000	150.1300	150.1300	-4.003%	9	114	-37.634%
2025-08-18	156.3900	156.3900	156.3900	156.3900	-10.960%	1	115	-40.130%
2025-08-15	175.6400	175.6400	175.6400	175.6400	+2.954%	1	115	-46.692%
2025-08-14	169.7500	174.0000	169.7500	170.6000	-1.004%	32	116	-45.117%
2025-08-13	178.9400	178.9400	172.3300	172.3300	+8.623%	2	116	-45.668%
2025-08-08	158.7000	158.7000	158.6500	158.6500	-0.063%	2	114	-40.983%
2025-08-07	158.7500	158.7500	158.7500	158.7500	-4.079%	1	114	-41.020%
2025-08-06	159.0000	165.5000	159.0000	165.5000	+2.718%	6	114	-43.426%
2025-08-05	161.1200	161.1200	161.1200	161.1200	-3.463%	2	108	-41.888%
2025-08-04	166.1500	167.4500	165.8000	166.9000	+10.742%	11	106	-43.901%
2025-08-01	150.7100	150.7100	150.7100	150.7100	-8.937%	2	95	-37.874%
2025-07-31	172.4000	172.4000	165.5000	165.5000	+36.743%	7	93	-43.426%
2025-07-30	123.8400	123.8400	121.0300	121.0300	-10.202%	5	90	-22.639%
2025-07-24	134.7800	134.7800	134.7800	134.7800	+7.781%	1	90	-30.531%
2025-07-18	128.0500	128.7500	124.7800	125.0500	-4.738%	17	89	-25.126%
2025-07-17	130.0000	131.2700	129.2000	131.2700	-3.697%	12	96	-28.674%
2025-07-15	136.3100	136.3100	136.3100	136.3100	-6.252%	1	86	-31.311%
2025-07-07	145.4000	145.4000	145.4000	145.4000	-6.902%	1	85	-35.605%
2025-06-30	158.5000	158.5000	156.1800	156.1800	+3.110%	15	85	-40.050%
2025-06-27	153.9800	153.9800	151.4700	151.4700	+0.331%	3	70	-38.186%
2025-06-26	150.2300	150.9700	150.2300	150.9700	+3.674%	5	69	-37.981%
2025-06-25	145.6200	145.6200	145.6200	145.6200	+1.386%	3	66	-35.703%
2025-06-24	143.6300	143.6300	143.6300	143.6300	+5.509%	50	63	-34.812%
2025-06-23	136.1300	136.1300	136.1300	136.1300	+2.546%	50	67	-31.220%
2025-06-20	133.6500	133.6500	132.7500	132.7500	-8.290%	12	20	-29.469%
2025-06-16	144.7500	144.7500	144.7500	144.7500	+0.829%	2	17	-35.316%
2025-06-09	143.6500	143.6500	143.5600	143.5600	+29.919%	2	17	-34.780%
2025-05-19	109.0000	110.5000	109.0000	110.5000	-5.853%	2	16	-15.267%
2025-05-13	117.3700	117.3700	117.3700	117.3700	+36.524%	5	17	-20.227%
2025-05-06	85.9700	85.9700	85.9700	85.9700	-4.425%	1	13	+8.910%
2025-05-05	89.9500	89.9500	89.9500	89.9500	-0.827%	7	13	+4.091%
2025-05-02	87.4500	90.7000	87.0300	90.7000	+20.933%	16	18	+3.230%
2025-05-01	76.7100	76.7100	75.0000	75.0000	+63.506%	12	17	+24.840%
2025-04-22	45.8700	45.8700	45.8700	45.8700	-6.388%	1	9	+104.120%
2025-04-21	49.0000	49.0000	49.0000	49.0000	-11.823%	2	9	+91.082%
2025-04-15	55.2800	55.5700	55.2800	55.5700	-15.637%	2	7	+68.490%
2025-04-14	65.8700	65.8700	65.8700	65.8700	-21.490%	1	7	+42.144%
2025-04-09	83.9000	83.9000	83.9000	83.9000	+37.631%	1	6	+11.597%
2025-04-04	63.8000	64.0000	60.9600	60.9600	-13.642%	8	5	+53.593%
2025-04-03	70.5900	70.5900	70.5900	70.5900	-17.823%	4	6	+32.639%
2025-04-01	85.9000	85.9000	85.9000	85.9000	-22.668%	1	3	+8.999%
2025-03-25	111.0800	111.0800	111.0800	111.0800	+5.339%	1	2	-15.709%
2025-03-14	104.8300	105.4500	104.8300	105.4500	0.000%	4	2	-11.209%